Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 26.41 | 26.61 | 26.33 | 26.61 | 4,454 | +0.12(+0.45%) |
Aug 30, 2017 | 26.44 | 26.50 | 26.20 | 26.49 | 6,096 | -0.29(-1.08%) |
Aug 29, 2017 | 26.24 | 26.78 | 26.19 | 26.78 | 7,723 | -0.25(-0.92%) |
Aug 28, 2017 | 27.03 | 27.03 | 26.96 | 27.03 | 1,615 | -0.24(-0.88%) |
Aug 25, 2017 | 26.93 | 27.27 | 26.93 | 27.27 | 2,223 | +0.57(+2.13%) |
Aug 24, 2017 | 26.59 | 26.75 | 26.45 | 26.70 | 3,330 | -0.04(-0.15%) |
Aug 23, 2017 | 26.48 | 26.74 | 26.48 | 26.74 | 5,363 | +0.49(+1.89%) |
Aug 22, 2017 | 26.37 | 26.37 | 26.18 | 26.25 | 1,145 | -0.06(-0.25%) |
Aug 21, 2017 | 26.39 | 26.41 | 26.17 | 26.31 | 4,888 | +0.20(+0.77%) |
Aug 18, 2017 | 26.28 | 26.28 | 26.04 | 26.11 | 4,198 | +0.34(+1.33%) |
Aug 17, 2017 | 26.08 | 26.08 | 25.77 | 25.77 | 2,159 | -0.56(-2.14%) |
Aug 16, 2017 | 26.23 | 26.47 | 26.19 | 26.33 | 4,170 | +0.40(+1.56%) |
Aug 15, 2017 | 26.11 | 26.11 | 25.84 | 25.93 | 1,804 | -0.27(-1.05%) |
Aug 14, 2017 | 26.07 | 26.20 | 26.00 | 26.20 | 4,227 | +0.41(+1.59%) |
Aug 11, 2017 | 25.86 | 25.86 | 25.79 | 25.79 | 3,340 | -0.19(-0.73%) |
Aug 10, 2017 | 26.12 | 26.21 | 25.72 | 25.98 | 5,355 | -0.39(-1.48%) |
Aug 09, 2017 | 26.34 | 26.37 | 26.02 | 26.37 | 6,386 | -0.32(-1.20%) |
Aug 08, 2017 | 27.08 | 27.08 | 26.47 | 26.69 | 6,249 | -0.51(-1.87%) |
Aug 07, 2017 | 26.34 | 27.21 | 26.34 | 27.20 | 3,904 | +0.84(+3.19%) |
Aug 04, 2017 | 26.24 | 26.36 | 26.12 | 26.36 | 2,664 | +0.72(+2.81%) |
Aug 03, 2017 | 25.65 | 25.74 | 25.59 | 25.64 | 3,793 | -0.11(-0.41%) |
Aug 02, 2017 | 25.66 | 25.80 | 25.64 | 25.75 | 4,894 | +0.44(+1.73%) |
Aug 01, 2017 | 25.13 | 25.41 | 25.13 | 25.31 | 2,021 | -0.62(-2.40%) |
Jul 31, 2017 | 25.70 | 25.93 | 25.62 | 25.93 | 7,814 | -0.27(-1.03%) |
Jul 28, 2017 | 26.17 | 26.32 | 26.12 | 26.20 | 1,913 | +0.26(+1.00%) |
Jul 27, 2017 | 25.95 | 25.95 | 25.65 | 25.94 | 2,072 | -0.61(-2.30%) |
Jul 26, 2017 | 26.25 | 26.57 | 26.14 | 26.55 | 2,342 | +1.07(+4.20%) |
Jul 25, 2017 | 25.50 | 25.57 | 25.38 | 25.48 | 3,076 | -0.89(-3.38%) |
Jul 24, 2017 | 26.20 | 26.37 | 26.20 | 26.37 | 2,416 | +0.02(+0.08%) |
Jul 21, 2017 | 26.33 | 26.36 | 26.24 | 26.35 | 4,627 | +0.27(+1.04%) |
Jul 20, 2017 | 26.21 | 26.28 | 26.08 | 26.08 | 3,492 | -0.36(-1.36%) |
Jul 19, 2017 | 26.20 | 26.44 | 26.20 | 26.44 | 10,372 | +0.74(+2.88%) |
Jul 18, 2017 | 25.62 | 25.73 | 25.41 | 25.70 | 4,297 | +0.05(+0.19%) |
Jul 17, 2017 | 25.49 | 25.70 | 25.49 | 25.65 | 7,900 | +0.70(+2.81%) |
Jul 14, 2017 | 24.80 | 24.99 | 24.80 | 24.95 | 4,087 | +0.77(+3.18%) |
Jul 13, 2017 | 24.09 | 24.29 | 24.09 | 24.18 | 2,742 | -0.27(-1.10%) |
Jul 12, 2017 | 24.22 | 24.46 | 24.18 | 24.45 | 5,520 | +1.59(+6.93%) |
Jul 11, 2017 | 22.82 | 22.98 | 22.82 | 22.86 | 2,648 | -0.44(-1.90%) |
Jul 10, 2017 | 23.38 | 23.43 | 23.31 | 23.31 | 5,167 | -0.16(-0.70%) |
Jul 07, 2017 | 23.73 | 23.73 | 23.36 | 23.47 | 5,886 | -0.41(-1.71%) |
Jul 06, 2017 | 24.07 | 24.07 | 23.88 | 23.88 | 3,459 | +0.32(+1.36%) |
Jul 05, 2017 | 23.45 | 23.57 | 23.40 | 23.56 | 1,489 | -0.61(-2.50%) |
Jul 03, 2017 | 24.32 | 24.32 | 24.08 | 24.16 | 3,417 | -0.12(-0.51%) |
Jun 30, 2017 | 24.23 | 24.31 | 24.20 | 24.29 | 3,123 | +0.37(+1.55%) |
Jun 29, 2017 | 23.92 | 23.92 | 23.73 | 23.92 | 1,547 | -0.91(-3.66%) |
Jun 28, 2017 | 24.37 | 24.83 | 24.37 | 24.83 | 9,161 | +0.42(+1.72%) |
Jun 27, 2017 | 24.59 | 24.59 | 24.33 | 24.41 | 5,649 | -0.48(-1.93%) |
Jun 26, 2017 | 24.72 | 24.91 | 24.64 | 24.89 | 6,783 | +0.27(+1.10%) |
Jun 23, 2017 | 24.48 | 24.80 | 24.48 | 24.62 | 4,693 | +0.64(+2.65%) |
Jun 22, 2017 | 24.01 | 24.11 | 23.96 | 23.98 | 1,559 | -0.41(-1.70%) |
Jun 21, 2017 | 24.30 | 24.45 | 24.29 | 24.40 | 3,096 | +0.54(+2.26%) |
Jun 20, 2017 | 24.07 | 24.11 | 23.86 | 23.86 | 2,344 | -0.79(-3.20%) |
Jun 19, 2017 | 24.45 | 24.67 | 24.45 | 24.65 | 2,860 | +0.19(+0.78%) |
Jun 16, 2017 | 24.45 | 24.66 | 24.38 | 24.46 | 7,290 | +0.06(+0.26%) |
Jun 15, 2017 | 24.27 | 24.40 | 24.26 | 24.40 | 9,868 | -0.98(-3.85%) |
Jun 14, 2017 | 25.68 | 25.79 | 25.38 | 25.38 | 2,154 | +0.00(+0.02%) |
Jun 13, 2017 | 25.27 | 25.39 | 25.27 | 25.37 | 45,379 | +0.11(+0.42%) |
Jun 12, 2017 | 25.30 | 25.30 | 25.06 | 25.27 | 3,765 | +0.30(+1.22%) |
Jun 09, 2017 | 25.04 | 25.16 | 24.93 | 24.96 | 3,453 | -0.22(-0.87%) |
Jun 08, 2017 | 25.07 | 25.18 | 25.00 | 25.18 | 4,128 | -1.02(-3.89%) |
Jun 07, 2017 | 26.14 | 26.23 | 26.14 | 26.20 | 2,749 | -0.19(-0.72%) |
Jun 06, 2017 | 26.51 | 26.51 | 26.30 | 26.39 | 8,542 | -1.44(-5.17%) |
Jun 05, 2017 | 27.75 | 27.86 | 27.62 | 27.83 | 27,371 | +0.55(+2.02%) |
Jun 02, 2017 | 26.85 | 27.36 | 26.85 | 27.28 | 26,905 | +0.45(+1.68%) |